KissMeData/037950/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	57	2	6.04	460675631	471959	54.83	940	1001	940	1227	661	944	976.08	1.85	118869	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	845	33.37	1.13	12	0.56	30.00	889.00	1789	20240416	-44.05	911	20241209	9.88	1789	-44.05	20240416	911	9.88	20241209	1789	-44.05	20240416	911	9.88	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
3	20241210	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	54	2	5.72	440638462	451925	52.51	940	998	940	1227	661	944	975.03	1.85	120806	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	843	33.27	1.12	12	0.54	30.00	889.00	1789	20240416	-44.21	911	20241209	9.55	1789	-44.21	20240416	911	9.55	20241209	1789	-44.21	20240416	911	9.55	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
4	20241210	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	48	2	5.08	412481811	423604	49.22	940	993	940	1227	661	944	973.74	1.85	107103	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	838	33.07	1.12	12	0.50	30.00	889.00	1789	20240416	-44.55	911	20241209	8.89	1789	-44.55	20240416	911	8.89	20241209	1789	-44.55	20240416	911	8.89	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
5	20241210	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	46	2	4.87	398132010	409108	47.53	940	993	940	1227	661	944	973.17	1.85	104255	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	836	33.00	1.11	12	0.48	30.00	889.00	1789	20240416	-44.66	911	20241209	8.67	1789	-44.66	20240416	911	8.67	20241209	1789	-44.66	20240416	911	8.67	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
6	20241210	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	46	2	4.87	371470783	382136	44.40	940	993	940	1227	661	944	972.09	1.85	105833	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	836	33.00	1.11	12	0.45	30.00	889.00	1789	20240416	-44.66	911	20241209	8.67	1789	-44.66	20240416	911	8.67	20241209	1789	-44.66	20240416	911	8.67	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
7	20241210	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	45	2	4.77	310861913	320866	37.28	940	989	940	1227	661	944	968.82	1.85	107598	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	835	32.97	1.11	12	0.38	30.00	889.00	1789	20240416	-44.72	911	20241209	8.56	1789	-44.72	20240416	911	8.56	20241209	1789	-44.72	20240416	911	8.56	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
8	20241210	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	36	2	3.81	230934110	239425	27.82	940	985	940	1227	661	944	964.54	1.85	56132	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	828	32.67	1.10	12	0.28	30.00	889.00	1789	20240416	-45.22	911	20241209	7.57	1789	-45.22	20240416	911	7.57	20241209	1789	-45.22	20240416	911	7.57	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
9	20241210	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	967	23	2	2.44	71617452	75694	8.79	940	968	940	1227	661	944	946.14	1.85	21716	1020	981	946	907	872	964	890	422	283	500	600	1	1	84447519	817	32.23	1.09	12	0.09	30.00	889.00	1789	20240416	-45.95	911	20241209	6.15	1789	-45.95	20240416	911	6.15	20241209	1789	-45.95	20240416	911	6.15	20241209	5.72	N	037950	500	422 억	1561757	N	N	N	N
10	20241209	160431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	944	-45	5	-4.55	802964417	856032	96.13	958	985	911	1285	693	989	937.85	1.69	129994	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	797	31.47	1.06	12	1.01	30.00	889.00	1789	20240416	-47.23	911	20241209	3.62	1789	-47.23	20240416	911	3.62	20241209	1789	-47.23	20240416	911	3.62	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
11	20241209	150434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	936	-53	5	-5.36	717219248	764872	85.90	958	985	911	1285	693	989	937.70	1.69	104217	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	790	31.20	1.05	12	0.91	30.00	889.00	1789	20240416	-47.68	911	20241209	2.74	1789	-47.68	20240416	911	2.74	20241209	1789	-47.68	20240416	911	2.74	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
12	20241209	140433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	938	-51	5	-5.16	649377840	692846	77.81	958	985	911	1285	693	989	937.26	1.69	75011	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	792	31.27	1.06	12	0.82	30.00	889.00	1789	20240416	-47.57	911	20241209	2.96	1789	-47.57	20240416	911	2.96	20241209	1789	-47.57	20240416	911	2.96	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
13	20241209	130434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	931	-58	5	-5.86	561789899	599092	67.28	958	985	911	1285	693	989	937.74	1.69	37547	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	786	31.03	1.05	12	0.71	30.00	889.00	1789	20240416	-47.96	911	20241209	2.20	1789	-47.96	20240416	911	2.20	20241209	1789	-47.96	20240416	911	2.20	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
14	20241209	120433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	938	-51	5	-5.16	532456552	567701	63.75	958	985	911	1285	693	989	937.92	1.69	31341	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	792	31.27	1.06	12	0.67	30.00	889.00	1789	20240416	-47.57	911	20241209	2.96	1789	-47.57	20240416	911	2.96	20241209	1789	-47.57	20240416	911	2.96	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
15	20241209	110434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	936	-53	5	-5.36	486458306	518536	58.23	958	985	911	1285	693	989	938.14	1.69	9305	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	790	31.20	1.05	12	0.61	30.00	889.00	1789	20240416	-47.68	911	20241209	2.74	1789	-47.68	20240416	911	2.74	20241209	1789	-47.68	20240416	911	2.74	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
16	20241209	100432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	936	-53	5	-5.36	416946314	444560	49.93	958	985	911	1285	693	989	937.89	1.69	5363	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	790	31.20	1.05	12	0.53	30.00	889.00	1789	20240416	-47.68	911	20241209	2.74	1789	-47.68	20240416	911	2.74	20241209	1789	-47.68	20240416	911	2.74	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
17	20241209	090430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	976	-13	5	-1.31	42551036	44268	4.97	958	985	956	1285	693	989	961.21	1.69	-2888	1045	1016	991	962	937	1004	950	422	296	500	630	1	1	84447519	824	32.53	1.10	12	0.05	30.00	889.00	1789	20240416	-45.44	956	20241209	2.09	1789	-45.44	20240416	956	2.09	20241209	1789	-45.44	20240416	956	2.09	20241209	5.73	N	037950	500	422 억	1431236	N	N	N	N
18	20241206	160429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	989	-31	5	-3.04	870641493	879685	215.13	1001	1020	966	1326	714	1020	989.71	1.44	211845	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	835	32.97	1.11	12	1.04	30.00	889.00	1789	20240416	-44.72	966	20241206	2.38	1789	-44.72	20240416	966	2.38	20241206	1789	-44.72	20240416	966	2.38	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
19	20241206	150431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1000	-20	5	-1.96	809379684	817629	199.96	1001	1020	966	1326	714	1020	989.90	1.44	212907	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	844	33.33	1.12	12	0.97	30.00	889.00	1789	20240416	-44.10	966	20241206	3.52	1789	-44.10	20240416	966	3.52	20241206	1789	-44.10	20240416	966	3.52	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
20	20241206	140429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	991	-29	5	-2.84	717006190	723814	177.01	1001	1020	966	1326	714	1020	990.58	1.44	189287	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	837	33.03	1.11	12	0.86	30.00	889.00	1789	20240416	-44.61	966	20241206	2.59	1789	-44.61	20240416	966	2.59	20241206	1789	-44.61	20240416	966	2.59	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
21	20241206	130430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	993	-27	5	-2.65	602164047	607774	148.63	1001	1020	966	1326	714	1020	990.75	1.44	148660	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	839	33.10	1.12	12	0.72	30.00	889.00	1789	20240416	-44.49	966	20241206	2.80	1789	-44.49	20240416	966	2.80	20241206	1789	-44.49	20240416	966	2.80	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
22	20241206	120428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	978	-42	5	-4.12	500934909	505810	123.70	1001	1020	966	1326	714	1020	990.34	1.44	72840	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	826	32.60	1.10	12	0.60	30.00	889.00	1789	20240416	-45.33	966	20241206	1.24	1789	-45.33	20240416	966	1.24	20241206	1789	-45.33	20240416	966	1.24	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
23	20241206	110430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	971	-49	5	-4.80	391498637	394422	96.46	1001	1020	966	1326	714	1020	992.56	1.44	39773	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	820	32.37	1.09	12	0.47	30.00	889.00	1789	20240416	-45.72	966	20241206	0.52	1789	-45.72	20240416	966	0.52	20241206	1789	-45.72	20240416	966	0.52	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
24	20241206	100427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1007	-13	5	-1.27	123315941	123145	30.12	1001	1020	995	1326	714	1020	1001.33	1.44	-738	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	850	33.57	1.13	12	0.15	30.00	889.00	1789	20240416	-43.71	995	20241206	1.21	1789	-43.71	20240416	995	1.21	20241206	1789	-43.71	20240416	995	1.21	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
25	20241206	090429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1013	-7	5	-0.69	19279915	19233	4.70	1001	1020	1001	1326	714	1020	1002.06	1.44	2999	1046	1033	1019	1006	992	1026	999	422	306	500	650	1	1	84447519	855	33.77	1.14	12	0.02	30.00	889.00	1789	20240416	-43.38	1001	20241206	1.20	1789	-43.38	20240416	1001	1.20	20241206	1789	-43.38	20240416	1001	1.20	20241206	5.83	N	037950	500	422 억	1219424	N	N	N	N
26	20241205	160422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1020	-8	5	-0.78	402019428	396033	17.39	1028	1032	1005	1336	720	1028	1015.11	1.42	13287	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	861	34.00	1.15	12	0.47	30.00	889.00	1789	20240416	-42.98	1005	20241205	1.49	1789	-42.98	20240416	1005	1.49	20241205	1789	-42.98	20240416	1005	1.49	20241205	5.89	N	037950	500	422 억	1198924	N	N	N	N
27	20241205	150426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1021	-7	5	-0.68	353547789	348354	15.29	1028	1032	1005	1336	720	1028	1014.91	1.42	13113	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	862	34.03	1.15	12	0.41	30.00	889.00	1789	20240416	-42.93	1005	20241205	1.59	1789	-42.93	20240416	1005	1.59	20241205	1789	-42.93	20240416	1005	1.59	20241205	5.89	N	037950	500	422 억	1198924	N	N	N	N
28	20241205	140423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1015	-13	5	-1.26	275846066	272416	11.96	1028	1031	1005	1336	720	1028	1012.59	1.42	-13220	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	857	33.83	1.14	12	0.32	30.00	889.00	1789	20240416	-43.26	1005	20241205	1.00	1789	-43.26	20240416	1005	1.00	20241205	1789	-43.26	20240416	1005	1.00	20241205	5.89	N	037950	500	422 억	1198924	N	N	N	N
29	20241205	130423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1013	-15	5	-1.46	262527543	259279	11.38	1028	1031	1005	1336	720	1028	1012.53	1.42	-17000	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	855	33.77	1.14	12	0.31	30.00	889.00	1789	20240416	-43.38	1005	20241205	0.80	1789	-43.38	20240416	1005	0.80	20241205	1789	-43.38	20240416	1005	0.80	20241205	5.89	N	037950	500	422 억	1198924	N	N	N	N
30	20241205	120424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1019	-9	5	-0.88	237413759	234412	10.29	1028	1031	1005	1336	720	1028	1012.80	1.42	-24766	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	861	33.97	1.15	12	0.28	30.00	889.00	1789	20240416	-43.04	1005	20241205	1.39	1789	-43.04	20240416	1005	1.39	20241205	1789	-43.04	20240416	1005	1.39	20241205	5.89	N	037950	500	422 억	1198924	N	N	N	N
31	20241205	110422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1009	-19	5	-1.85	213560168	210871	9.26	1028	1031	1005	1336	720	1028	1012.75	1.42	-23395	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	852	33.63	1.13	12	0.25	30.00	889.00	1789	20240416	-43.60	1005	20241205	0.40	1789	-43.60	20240416	1005	0.40	20241205	1789	-43.60	20240416	1005	0.40	20241205	5.89	N	037950	500	422 억	1198924	N	N	N	N
32	20241205	100420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1017	-11	5	-1.07	170544741	168243	7.39	1028	1031	1007	1336	720	1028	1013.68	1.42	-32475	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	859	33.90	1.14	12	0.20	30.00	889.00	1789	20240416	-43.15	1005	20241203	1.19	1789	-43.15	20240416	1005	1.19	20241203	1789	-43.15	20240416	1005	1.19	20241203	5.89	N	037950	500	422 억	1198924	N	N	N	N
33	20241205	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1030	2	2	0.19	14758158	14378	0.63	1028	1031	1024	1336	720	1028	1026.44	1.42	2643	1213	1120	1067	974	921	1094	948	422	308	500	650	1	1	84447519	870	34.33	1.16	12	0.02	30.00	889.00	1789	20240416	-42.43	1005	20241203	2.49	1789	-42.43	20240416	1005	2.49	20241203	1789	-42.43	20240416	1005	2.49	20241203	5.89	N	037950	500	422 억	1198924	N	N	N	N
34	20241204	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1028	-23	5	-2.19	2424174236	2262001	637.36	1062	1160	1014	1366	736	1051	1071.78	1.86	-375946	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	868	34.27	1.16	12	2.68	30.00	889.00	1789	20240416	-42.54	1005	20241203	2.29	1789	-42.54	20240416	1005	2.29	20241203	1789	-42.54	20240416	1005	2.29	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
35	20241204	150417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1035	-16	5	-1.52	2346389172	2186505	616.09	1062	1160	1014	1366	736	1051	1073.19	1.86	-415508	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	874	34.50	1.16	12	2.59	30.00	889.00	1789	20240416	-42.15	1005	20241203	2.99	1789	-42.15	20240416	1005	2.99	20241203	1789	-42.15	20240416	1005	2.99	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
36	20241204	140417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1029	-22	5	-2.09	2207387636	2051463	578.04	1062	1160	1014	1366	736	1051	1076.08	1.86	-457914	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	869	34.30	1.16	12	2.43	30.00	889.00	1789	20240416	-42.48	1005	20241203	2.39	1789	-42.48	20240416	1005	2.39	20241203	1789	-42.48	20240416	1005	2.39	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
37	20241204	130414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1023	-28	5	-2.66	2152200027	1997754	562.90	1062	1160	1014	1366	736	1051	1077.39	1.86	-468613	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	864	34.10	1.15	12	2.37	30.00	889.00	1789	20240416	-42.82	1005	20241203	1.79	1789	-42.82	20240416	1005	1.79	20241203	1789	-42.82	20240416	1005	1.79	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
38	20241204	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1025	-26	5	-2.47	2125020561	1971262	555.44	1062	1160	1014	1366	736	1051	1078.08	1.86	-467855	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	866	34.17	1.15	12	2.33	30.00	889.00	1789	20240416	-42.71	1005	20241203	1.99	1789	-42.71	20240416	1005	1.99	20241203	1789	-42.71	20240416	1005	1.99	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
39	20241204	110409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1030	-21	5	-2.00	2057683202	1905190	536.82	1062	1160	1014	1366	736	1051	1080.13	1.86	-446291	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	870	34.33	1.16	12	2.26	30.00	889.00	1789	20240416	-42.43	1005	20241203	2.49	1789	-42.43	20240416	1005	2.49	20241203	1789	-42.43	20240416	1005	2.49	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
40	20241204	100409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1019	-32	5	-3.04	1938590402	1788530	503.95	1062	1160	1016	1366	736	1051	1084.01	1.86	-392719	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	861	33.97	1.15	12	2.12	30.00	889.00	1789	20240416	-43.04	1005	20241203	1.39	1789	-43.04	20240416	1005	1.39	20241203	1789	-43.04	20240416	1005	1.39	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
41	20241204	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1085	34	2	3.24	1099666596	987194	278.16	1062	1160	1056	1366	736	1051	1114.32	1.86	-170073	1087	1069	1037	1019	987	1078	1028	422	315	500	670	1	1	84447519	916	36.17	1.22	12	1.17	30.00	889.00	1789	20240416	-39.35	1005	20241203	7.96	1789	-39.35	20240416	1005	7.96	20241203	1789	-39.35	20240416	1005	7.96	20241203	5.92	N	037950	500	422 억	1572644	N	N	N	N
42	20241203	160437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1051	29	2	2.84	360322855	347166	66.90	1005	1055	1005	1328	716	1022	1037.91	1.65	179390	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	888	35.03	1.18	12	0.41	30.00	889.00	1789	20240416	-41.25	1005	20241203	4.58	1789	-41.25	20240416	1005	4.58	20241203	1789	-41.25	20240416	1005	4.58	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
43	20241203	150446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1047	25	2	2.45	353720964	340868	65.69	1005	1055	1005	1328	716	1022	1037.73	1.65	179735	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	884	34.90	1.18	12	0.40	30.00	889.00	1789	20240416	-41.48	1005	20241203	4.18	1789	-41.48	20240416	1005	4.18	20241203	1789	-41.48	20240416	1005	4.18	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
44	20241203	140438	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1050	28	2	2.74	326597082	315038	60.71	1005	1055	1005	1328	716	1022	1036.71	1.65	167490	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	887	35.00	1.18	12	0.37	30.00	889.00	1789	20240416	-41.31	1005	20241203	4.48	1789	-41.31	20240416	1005	4.48	20241203	1789	-41.31	20240416	1005	4.48	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
45	20241203	130435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1044	22	2	2.15	302508943	292036	56.28	1005	1055	1005	1328	716	1022	1035.89	1.65	154815	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	882	34.80	1.17	12	0.35	30.00	889.00	1789	20240416	-41.64	1005	20241203	3.88	1789	-41.64	20240416	1005	3.88	20241203	1789	-41.64	20240416	1005	3.88	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
46	20241203	120451	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1041	19	2	1.86	277790339	268401	51.73	1005	1055	1005	1328	716	1022	1035.01	1.65	143502	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	879	34.70	1.17	12	0.32	30.00	889.00	1789	20240416	-41.81	1005	20241203	3.58	1789	-41.81	20240416	1005	3.58	20241203	1789	-41.81	20240416	1005	3.58	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
47	20241203	110436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1050	28	2	2.74	169424903	165000	31.80	1005	1050	1005	1328	716	1022	1026.83	1.65	67623	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	887	35.00	1.18	12	0.20	30.00	889.00	1789	20240416	-41.31	1005	20241203	4.48	1789	-41.31	20240416	1005	4.48	20241203	1789	-41.31	20240416	1005	4.48	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
48	20241203	100427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1038	16	2	1.57	135804528	132805	25.59	1005	1044	1005	1328	716	1022	1022.59	1.65	58203	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	877	34.60	1.17	12	0.16	30.00	889.00	1789	20240416	-41.98	1005	20241203	3.28	1789	-41.98	20240416	1005	3.28	20241203	1789	-41.98	20240416	1005	3.28	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
49	20241203	090426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1027	5	2	0.49	71130309	70036	13.50	1005	1027	1005	1328	716	1022	1015.58	1.65	38881	1114	1068	1044	998	974	1056	986	422	306	500	650	1	1	84447519	867	34.23	1.16	12	0.08	30.00	889.00	1789	20240416	-42.59	1005	20241203	2.19	1789	-42.59	20240416	1005	2.19	20241203	1789	-42.59	20240416	1005	2.19	20241203	5.91	N	037950	500	422 억	1390484	N	N	N	N
50	20241202	160414	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1022	-53	5	-4.93	530821732	509025	111.29	1075	1090	1020	1397	753	1075	1042.97	1.74	-78425	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	863	34.07	1.15	12	0.60	30.00	889.00	1789	20240416	-42.87	1020	20241202	0.20	1789	-42.87	20240416	1020	0.20	20241202	1789	-42.87	20240416	1020	0.20	20241202	5.91	N	037950	500	422 억	1468912	N	N	N	N
51	20241202	150439	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1028	-47	5	-4.37	438598598	418972	91.60	1075	1090	1026	1397	753	1075	1046.84	1.74	-75102	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	868	34.27	1.16	12	0.50	30.00	889.00	1789	20240416	-42.54	1026	20241202	0.19	1789	-42.54	20240416	1026	0.19	20241202	1789	-42.54	20240416	1026	0.19	20241202	5.91	N	037950	500	422 억	1468912	N	N	N	N
52	20241202	140425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1035	-40	5	-3.72	373772012	356092	77.85	1075	1090	1030	1397	753	1075	1049.65	1.74	-54940	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	874	34.50	1.16	12	0.42	30.00	889.00	1789	20240416	-42.15	1030	20241202	0.49	1789	-42.15	20240416	1030	0.49	20241202	1789	-42.15	20240416	1030	0.49	20241202	5.91	N	037950	500	422 억	1468912	N	N	N	N
53	20241202	130427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1050	-25	5	-2.33	210854116	199069	43.52	1075	1090	1050	1397	753	1075	1059.20	1.74	-55654	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	887	35.00	1.18	12	0.24	30.00	889.00	1789	20240416	-41.31	1050	20241202	0.00	1789	-41.31	20240416	1050	0.00	20241202	1789	-41.31	20240416	1050	0.00	20241202	5.91	N	037950	500	422 억	1468912	N	N	N	N
54	20241202	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1054	-21	5	-1.95	128860784	121097	26.48	1075	1090	1053	1397	753	1075	1064.11	1.74	-13875	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	890	35.13	1.19	12	0.14	30.00	889.00	1789	20240416	-41.08	1050	20241115	0.38	1789	-41.08	20240416	1050	0.38	20241115	1789	-41.08	20240416	1050	0.38	20241115	5.91	N	037950	500	422 억	1468912	N	N	N	N
55	20241202	110417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1060	-15	5	-1.40	95979976	89920	19.66	1075	1090	1053	1397	753	1075	1067.39	1.74	-10935	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	895	35.33	1.19	12	0.11	30.00	889.00	1789	20240416	-40.75	1050	20241115	0.95	1789	-40.75	20240416	1050	0.95	20241115	1789	-40.75	20240416	1050	0.95	20241115	5.91	N	037950	500	422 억	1468912	N	N	N	N
56	20241202	100414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1075	0	3	0.00	58457433	54485	11.91	1075	1090	1060	1397	753	1075	1072.91	1.74	-16438	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	908	35.83	1.21	12	0.06	30.00	889.00	1789	20240416	-39.91	1050	20241115	2.38	1789	-39.91	20240416	1050	2.38	20241115	1789	-39.91	20240416	1050	2.38	20241115	5.91	N	037950	500	422 억	1468912	N	N	N	N
57	20241202	090415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1087	12	2	1.12	11616556	10690	2.34	1075	1090	1075	1397	753	1075	1086.68	1.74	-8566	1134	1104	1083	1053	1032	1094	1043	422	322	500	680	1	1	84447519	918	36.23	1.22	12	0.01	30.00	889.00	1789	20240416	-39.24	1050	20241115	3.52	1789	-39.24	20240416	1050	3.52	20241115	1789	-39.24	20240416	1050	3.52	20241115	5.91	N	037950	500	422 억	1468912	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History